Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-01-09 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $15.35 | $15.65 | 90,100 | — | — |
| 2024-12-30 | $15.11 | $15.40 | 157,500 | — | — |
| 2024-12-27 | $14.98 | $15.27 | 74,400 | — | — |
| 2024-12-26 | $15.08 | $15.37 | 99,500 | — | — |
| 2024-12-24 | $15.28 | $15.58 | 132,700 | — | — |
| 2024-12-23 | $15.14 | $15.44 | 112,300 | — | — |
| 2024-12-20 | $14.93 | $15.22 | 159,200 | — | — |
| 2024-12-19 | $14.76 | $15.05 | 126,200 | — | — |
| 2024-12-18 | $14.90 | $15.19 | 175,500 | — | — |
| 2024-12-17 | $14.87 | $15.16 | 164,900 | — | — |
| 2024-12-16 | $14.98 | $15.27 | 298,400 | — | — |
| 2024-12-13 | $15.45 | $15.75 | 121,400 | — | — |
| 2024-12-12 | $15.49 | $15.79 | 148,100 | — | — |
| 2024-12-11 | $15.53 | $15.83 | 103,800 | — | — |
| 2024-12-10 | $15.65 | $15.96 | 120,300 | — | — |
| 2024-12-09 | $15.49 | $15.79 | 130,700 | — | — |
| 2024-12-06 | $15.38 | $15.68 | 292,400 | — | — |
| 2024-12-05 | $15.64 | $15.95 | 136,900 | — | — |
| 2024-12-04 | $15.45 | $15.75 | 131,400 | — | — |
| 2024-12-03 | $15.77 | $16.08 | 131,600 | — | — |
| 2024-12-02 | $15.42 | $15.72 | 138,300 | — | — |
| 2024-11-29 | $15.66 | $15.97 | 85,400 | — | — |
| 2024-11-27 | $15.72 | $16.03 | 234,800 | — | — |
| 2024-11-26 | $15.64 | $15.95 | 208,700 | — | — |
| 2024-11-25 | $15.88 | $16.19 | 324,300 | — | — |
| 2024-11-22 | $16.32 | $16.59 | 175,600 | — | — |
| 2024-11-21 | $15.92 | $16.18 | 154,500 | — | — |
| 2024-11-20 | $16.06 | $16.32 | 130,700 | — | — |
| 2024-11-19 | $16.14 | $16.40 | 74,200 | — | — |
| 2024-11-18 | $16.19 | $16.46 | 270,800 | — | — |
| 2024-11-15 | $16.13 | $16.39 | 118,900 | — | — |
| 2024-11-14 | $16.27 | $16.54 | 284,600 | — | — |
| 2024-11-13 | $15.87 | $16.13 | 158,400 | — | — |
| 2024-11-12 | $15.61 | $15.87 | 193,400 | — | — |
| 2024-11-11 | $15.50 | $15.75 | 281,200 | — | — |
| 2024-11-08 | $15.61 | $15.87 | 154,100 | — | — |
| 2024-11-07 | $15.67 | $15.93 | 397,800 | — | — |
| 2024-11-06 | $15.99 | $16.25 | 181,600 | — | — |
| 2024-11-05 | $15.76 | $16.02 | 137,900 | — | — |
| 2024-11-04 | $15.44 | $15.69 | 184,600 | — | — |
| 2024-11-01 | $15.40 | $15.65 | 109,900 | — | — |
| 2024-10-31 | $15.41 | $15.66 | 167,500 | — | — |
| 2024-10-30 | $15.14 | $15.39 | 362,500 | — | — |
| 2024-10-29 | $15.59 | $15.85 | 226,300 | — | — |
| 2024-10-28 | $16.00 | $16.26 | 139,900 | — | — |
| 2024-10-25 | $15.85 | $16.11 | 142,700 | — | — |
| 2024-10-24 | $15.79 | $16.05 | 119,900 | — | — |
| 2024-10-23 | $15.71 | $15.97 | 286,700 | — | — |
| 2024-10-22 | $16.17 | $16.43 | 170,500 | — | — |
| 2024-10-21 | $16.38 | $16.65 | 246,600 | — | — |
| 2024-10-18 | $16.57 | $16.84 | 325,800 | — | — |
| 2024-10-17 | $16.05 | $16.31 | 144,700 | — | — |
| 2024-10-16 | $15.83 | $16.09 | 139,100 | — | — |
| 2024-10-15 | $15.63 | $15.89 | 257,200 | — | — |
| 2024-10-14 | $15.86 | $16.12 | 185,900 | — | — |
| 2024-10-11 | $16.26 | $16.53 | 135,100 | — | — |
| 2024-10-10 | $16.20 | $16.47 | 66,000 | — | — |
| 2024-10-09 | $16.28 | $16.55 | 72,300 | — | — |
| 2024-10-08 | $16.52 | $16.79 | 156,800 | — | — |
| 2024-10-07 | $16.79 | $17.07 | 115,900 | — | — |
| 2024-10-04 | $16.66 | $16.93 | 175,800 | — | — |
| 2024-10-03 | $16.79 | $17.07 | 174,000 | — | — |
| 2024-10-02 | $16.40 | $16.67 | 90,700 | — | — |
| 2024-10-01 | $16.16 | $16.42 | 200,300 | — | — |
| 2024-09-30 | $16.07 | $16.33 | 224,200 | — | — |
| 2024-09-27 | $16.37 | $16.64 | 118,900 | — | — |
| 2024-09-26 | $16.43 | $16.70 | 233,200 | — | — |
| 2024-09-25 | $16.27 | $16.54 | 227,400 | — | — |
| 2024-09-24 | $16.45 | $16.72 | 236,500 | — | — |
| 2024-09-23 | $16.18 | $16.45 | 267,900 | — | — |
| 2024-09-20 | $15.95 | $16.21 | 150,600 | — | — |
| 2024-09-19 | $16.13 | $16.39 | 314,800 | — | — |
| 2024-09-18 | $16.02 | $16.28 | 250,400 | — | — |
| 2024-09-17 | $15.94 | $16.20 | 156,900 | — | — |
| 2024-09-16 | $15.82 | $16.08 | 144,000 | — | — |
| 2024-09-13 | $15.66 | $15.92 | 267,600 | — | — |
| 2024-09-12 | $15.63 | $15.89 | 272,700 | — | — |
| 2024-09-11 | $15.19 | $15.44 | 222,200 | — | — |
| 2024-09-10 | $15.05 | $15.30 | 258,300 | — | — |
| 2024-09-09 | $15.50 | $15.75 | 105,500 | — | — |
| 2024-09-06 | $15.53 | $15.78 | 176,700 | — | — |
| 2024-09-05 | $15.98 | $16.24 | 260,200 | — | — |
| 2024-09-04 | $15.83 | $16.09 | 267,800 | — | — |
| 2024-09-03 | $15.99 | $16.25 | 192,400 | — | — |
| 2024-08-30 | $16.81 | $17.03 | 223,900 | — | — |
| 2024-08-29 | $16.24 | $16.46 | 143,400 | — | — |
| 2024-08-28 | $16.31 | $16.53 | 124,400 | — | — |
| 2024-08-27 | $16.56 | $16.78 | 122,900 | — | — |
| 2024-08-26 | $16.60 | $16.82 | 149,200 | — | — |
| 2024-08-23 | $16.40 | $16.62 | 164,700 | — | — |
| 2024-08-22 | $16.12 | $16.34 | 163,700 | — | — |
| 2024-08-21 | $16.10 | $16.32 | 83,300 | — | — |
| 2024-08-20 | $16.14 | $16.36 | 295,300 | — | — |
| 2024-08-19 | $16.34 | $16.56 | 214,400 | — | — |
| 2024-08-16 | $16.08 | $16.29 | 140,100 | — | — |
| 2024-08-15 | $16.31 | $16.53 | 231,100 | — | — |
| 2024-08-14 | $15.92 | $16.13 | 140,200 | — | — |
| 2024-08-13 | $15.78 | $15.99 | 132,900 | — | — |
| 2024-08-12 | $15.80 | $16.01 | 134,800 | — | — |
| 2024-08-09 | $15.45 | $15.66 | 110,600 | — | — |
| 2024-08-08 | $15.53 | $15.74 | 77,100 | — | — |
| 2024-08-07 | $15.38 | $15.59 | 73,200 | — | — |
| 2024-08-06 | $15.47 | $15.68 | 103,800 | — | — |
| 2024-08-05 | $15.35 | $15.56 | 219,400 | — | — |
| 2024-08-02 | $15.72 | $15.93 | 182,600 | — | — |
| 2024-08-01 | $16.12 | $16.34 | 192,600 | — | — |
| 2024-07-31 | $16.62 | $16.84 | 202,200 | — | — |
| 2024-07-30 | $16.11 | $16.33 | 92,000 | — | — |
| 2024-07-29 | $16.15 | $16.37 | 131,300 | — | — |
| 2024-07-26 | $16.23 | $16.45 | 92,900 | — | — |
| 2024-07-25 | $16.27 | $16.49 | 138,000 | — | — |
| 2024-07-24 | $16.47 | $16.69 | 245,000 | — | — |
| 2024-07-23 | $17.11 | $17.34 | 141,200 | — | — |
| 2024-07-22 | $17.26 | $17.49 | 101,100 | — | — |
| 2024-07-19 | $16.92 | $17.15 | 114,000 | — | — |
| 2024-07-18 | $16.98 | $17.21 | 91,900 | — | — |
| 2024-07-17 | $17.17 | $17.40 | 103,200 | — | — |
| 2024-07-16 | $17.16 | $17.39 | 157,100 | — | — |
| 2024-07-15 | $17.03 | $17.26 | 108,400 | — | — |
| 2024-07-12 | $17.10 | $17.33 | 190,100 | — | — |
| 2024-07-11 | $16.90 | $17.13 | 226,700 | — | — |
| 2024-07-10 | $16.97 | $17.20 | 154,800 | — | — |
| 2024-07-09 | $16.94 | $17.17 | 230,200 | — | — |
| 2024-07-08 | $17.23 | $17.46 | 177,600 | — | — |
| 2024-07-05 | $17.70 | $17.94 | 308,600 | — | — |
| 2024-07-03 | $18.04 | $18.28 | 95,800 | — | — |
| 2024-07-02 | $17.91 | $18.15 | 189,200 | — | — |
| 2024-07-01 | $18.02 | $18.26 | 456,000 | — | — |
| 2024-06-28 | $17.46 | $17.69 | 344,700 | — | — |
| 2024-06-27 | $17.49 | $17.72 | 228,800 | — | — |
| 2024-06-26 | $17.49 | $17.72 | 349,300 | — | — |
| 2024-06-25 | $17.26 | $17.49 | 681,000 | — | — |
| 2024-06-24 | $16.74 | $16.96 | 439,600 | — | — |
| 2024-06-21 | $16.72 | $16.94 | 227,100 | — | — |
| 2024-06-20 | $16.59 | $16.81 | 261,200 | — | — |
| 2024-06-18 | $16.25 | $16.47 | 216,300 | — | — |
| 2024-06-17 | $15.97 | $16.18 | 139,200 | — | — |
| 2024-06-14 | $15.88 | $16.09 | 270,800 | — | — |
| 2024-06-13 | $16.21 | $16.43 | 365,100 | — | — |
| 2024-06-12 | $16.74 | $16.96 | 1,288,700 | — | — |
| 2024-06-11 | $16.16 | $16.38 | 287,700 | — | — |
| 2024-06-10 | $16.53 | $16.75 | 141,300 | — | — |
| 2024-06-07 | $16.49 | $16.71 | 198,000 | — | — |
| 2024-06-06 | $16.78 | $17.00 | 175,400 | — | — |
| 2024-06-05 | $16.94 | $17.17 | 217,400 | — | — |
| 2024-06-04 | $16.83 | $17.05 | 242,700 | — | — |
| 2024-06-03 | $17.30 | $17.48 | 176,100 | — | — |
| 2024-05-31 | $17.49 | $17.67 | 169,200 | — | — |
| 2024-05-30 | $17.63 | $17.81 | 222,200 | — | — |
| 2024-05-29 | $17.30 | $17.48 | 183,700 | — | — |
| 2024-05-28 | $17.43 | $17.61 | 221,900 | — | — |
| 2024-05-24 | $17.32 | $17.50 | 185,200 | — | — |
| 2024-05-23 | $16.94 | $17.12 | 207,100 | — | — |
| 2024-05-22 | $16.92 | $17.10 | 328,700 | — | — |
| 2024-05-21 | $17.82 | $18.01 | 740,900 | — | — |
| 2024-05-20 | $16.76 | $16.93 | 232,700 | — | — |
| 2024-05-17 | $16.69 | $16.86 | 223,000 | — | — |
| 2024-05-16 | $16.22 | $16.39 | 324,500 | — | — |
| 2024-05-15 | $16.57 | $16.74 | 174,900 | — | — |
| 2024-05-14 | $16.51 | $16.68 | 166,300 | — | — |
| 2024-05-13 | $16.49 | $16.66 | 239,100 | — | — |
| 2024-05-10 | $16.32 | $16.49 | 162,300 | — | — |
| 2024-05-09 | $16.33 | $16.50 | 108,800 | — | — |
| 2024-05-08 | $16.29 | $16.46 | 236,300 | — | — |
| 2024-05-07 | $15.80 | $15.96 | 203,600 | — | — |
| 2024-05-06 | $15.36 | $15.52 | 141,800 | — | — |
| 2024-05-03 | $15.41 | $15.57 | 147,200 | — | — |
| 2024-05-02 | $15.20 | $15.36 | 161,300 | — | — |
| 2024-05-01 | $15.14 | $15.30 | 162,300 | — | — |
| 2024-04-30 | $15.02 | $15.18 | 136,400 | — | — |
| 2024-04-29 | $15.24 | $15.40 | 79,900 | — | — |
| 2024-04-26 | $15.21 | $15.37 | 127,800 | — | — |
| 2024-04-25 | $15.18 | $15.34 | 270,300 | — | — |
| 2024-04-24 | $14.91 | $15.07 | 291,600 | — | — |
| 2024-04-23 | $15.01 | $15.17 | 160,700 | — | — |
| 2024-04-22 | $14.97 | $15.13 | 106,400 | — | — |
| 2024-04-19 | $14.97 | $15.13 | 169,400 | — | — |
| 2024-04-18 | $14.83 | $14.98 | 290,500 | — | — |
| 2024-04-17 | $15.10 | $15.26 | 125,200 | — | — |
| 2024-04-16 | $15.10 | $15.26 | 114,000 | — | — |
| 2024-04-15 | $15.07 | $15.23 | 155,100 | — | — |
| 2024-04-12 | $15.05 | $15.21 | 134,500 | — | — |
| 2024-04-11 | $15.27 | $15.43 | 100,700 | — | — |
| 2024-04-10 | $15.17 | $15.33 | 131,400 | — | — |
| 2024-04-09 | $15.11 | $15.27 | 117,700 | — | — |
| 2024-04-08 | $15.31 | $15.47 | 82,200 | — | — |
| 2024-04-05 | $15.43 | $15.59 | 120,300 | — | — |
| 2024-04-04 | $15.53 | $15.69 | 127,000 | — | — |
| 2024-04-03 | $15.68 | $15.84 | 244,000 | — | — |
| 2024-04-02 | $15.32 | $15.43 | 141,800 | — | — |
| 2024-04-01 | $15.44 | $15.55 | 139,900 | — | — |
| 2024-03-28 | $15.35 | $15.46 | 91,900 | — | — |
| 2024-03-27 | $15.32 | $15.43 | 115,400 | — | — |
| 2024-03-26 | $15.25 | $15.36 | 142,700 | — | — |
| 2024-03-25 | $15.15 | $15.26 | 134,500 | — | — |
| 2024-03-22 | $15.06 | $15.17 | 240,300 | — | — |
| 2024-03-21 | $15.06 | $15.17 | 100,600 | — | — |
| 2024-03-20 | $15.04 | $15.15 | 101,100 | — | — |
| 2024-03-19 | $15.09 | $15.20 | 74,700 | — | — |
| 2024-03-18 | $15.00 | $15.11 | 293,600 | — | — |
| 2024-03-15 | $15.35 | $15.46 | 173,600 | — | — |
| 2024-03-14 | $15.61 | $15.72 | 341,300 | — | — |
| 2024-03-13 | $15.46 | $15.57 | 230,700 | — | — |
| 2024-03-12 | $15.31 | $15.42 | 123,000 | — | — |
| 2024-03-11 | $15.21 | $15.32 | 83,900 | — | — |
| 2024-03-08 | $15.05 | $15.16 | 66,200 | — | — |
| 2024-03-07 | $14.98 | $15.09 | 131,300 | — | — |
| 2024-03-06 | $14.81 | $14.92 | 134,700 | — | — |
| 2024-03-05 | $14.92 | $15.03 | 112,100 | — | — |
| 2024-03-04 | $14.68 | $14.78 | 168,500 | — | — |
| 2024-03-01 | $15.01 | $15.12 | 116,500 | — | — |
| 2024-02-29 | $14.97 | $15.08 | 101,200 | — | — |
| 2024-02-28 | $14.92 | $15.03 | 133,700 | — | — |
| 2024-02-27 | $14.92 | $15.03 | 110,100 | — | — |
| 2024-02-26 | $15.13 | $15.24 | 89,100 | — | — |
| 2024-02-23 | $15.18 | $15.29 | 73,600 | — | — |
| 2024-02-22 | $15.20 | $15.31 | 91,600 | — | — |
| 2024-02-21 | $15.34 | $15.45 | 144,300 | — | — |
| 2024-02-20 | $15.13 | $15.24 | 119,200 | — | — |
| 2024-02-16 | $15.53 | $15.64 | 218,600 | — | — |
| 2024-02-15 | $15.47 | $15.58 | 134,400 | — | — |
| 2024-02-14 | $15.26 | $15.37 | 110,700 | — | — |
| 2024-02-13 | $15.09 | $15.20 | 258,200 | — | — |
| 2024-02-12 | $15.42 | $15.53 | 167,300 | — | — |
| 2024-02-09 | $15.33 | $15.44 | 165,800 | — | — |
| 2024-02-08 | $15.64 | $15.75 | 236,900 | — | — |
| 2024-02-07 | $15.59 | $15.70 | 152,400 | — | — |
| 2024-02-06 | $15.47 | $15.58 | 217,200 | — | — |
| 2024-02-05 | $15.47 | $15.58 | 237,100 | — | — |
| 2024-02-02 | $15.66 | $15.77 | 268,200 | — | — |
| 2024-02-01 | $16.10 | $16.21 | 393,300 | — | — |
| 2024-01-31 | $16.10 | $16.21 | 216,200 | — | — |
| 2024-01-30 | $16.25 | $16.37 | 284,500 | — | — |
| 2024-01-29 | $16.14 | $16.26 | 218,800 | — | — |
| 2024-01-26 | $16.20 | $16.32 | 265,100 | — | — |
| 2024-01-25 | $16.31 | $16.43 | 270,400 | — | — |
| 2024-01-24 | $16.30 | $16.42 | 256,500 | — | — |
| 2024-01-23 | $16.13 | $16.25 | 227,200 | — | — |
| 2024-01-22 | $15.98 | $16.09 | 259,800 | — | — |
| 2024-01-19 | $15.96 | $16.07 | 440,400 | — | — |
| 2024-01-18 | $16.03 | $16.14 | 992,000 | — | — |
| 2024-01-17 | $15.46 | $15.57 | 272,800 | — | — |
| 2024-01-16 | $15.21 | $15.32 | 86,700 | — | — |
| 2024-01-12 | $15.41 | $15.52 | 98,400 | — | — |
| 2024-01-11 | $15.21 | $15.32 | 153,200 | — | — |
| 2024-01-10 | $15.05 | $15.16 | 161,800 | — | — |
| 2024-01-09 | $15.33 | $15.44 | 145,100 | — | — |
| 2024-01-08 | $15.66 | $15.77 | 172,400 | — | — |
| 2024-01-05 | $15.68 | $15.79 | 294,100 | — | — |
| 2024-01-04 | $15.47 | $15.58 | 200,700 | — | — |
| 2024-01-03 | $15.39 | $15.50 | 290,500 | — | — |
| 2024-01-02 | $15.23 | $15.34 | 354,000 | — | — |